股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算

股票代码 (例: 601318) 复权
怎么用?
查看板块:
查看指数:
昂立教育( 600661.SH 上证)
板块 :太阳能   高校科技   
日期开盘最高最低收盘升跌%收盘/收盘/交易量交易金额钱流日均价升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均价10日均(股)(元)10天
2020-03-2716.7616.7716.2716.29-1.69%-0.60%-0.51%1,718,80028,169,00066%16.39-1.19%16.391.25%16.12-0.06%16.37-0.22%-1.68%
2020-03-2616.2716.8716.1116.571.91%-0.10%0.98%3,062,40050,795,000115%16.592.74%16.181.95%16.130.64%16.41-0.65%-1.99%
2020-03-2515.9916.3715.8816.263.77%0.72%-1.56%2,532,40040,883,00092%16.143.16%15.87-0.37%16.03-0.48%16.52-1.52%-2.04%
2020-03-2415.7915.9515.4015.670.90%0.13%-6.56%2,119,20033,163,00071%15.65-0.97%15.93-0.98%16.11-0.86%16.77-1.48%-1.96%
2020-03-2316.1016.1815.5015.53-5.88%-1.73%-8.77%2,962,70046,820,00092%15.80-3.55%16.09-1.67%16.24-2.18%17.02-2.15%-1.89%
2020-03-2016.4016.6116.1716.501.54%0.71%-5.16%2,187,70035,844,00064%16.381.34%16.36-0.05%16.61-0.36%17.40-1.74%-1.72%
2020-03-1916.1916.4615.9016.25-0.55%0.51%-8.22%2,716,40043,919,00072%16.17-2.46%16.37-2.57%16.67-1.66%17.71-1.93%-1.54%
2020-03-1816.6616.8516.2316.34-0.97%-1.42%-9.49%2,303,60038,183,00057%16.581.04%16.80-0.21%16.95-2.05%18.05-2.00%-1.35%
2020-03-1716.6616.9016.0216.50-1.02%0.59%-10.43%2,723,80044,682,00057%16.40-5.04%16.84-2.10%17.30-1.79%18.42-2.95%-1.16%
2020-03-1617.1917.6416.5916.67-2.06%-3.50%-12.18%3,432,40059,290,00063%17.273.23%17.20-2.16%17.62-1.90%18.98-2.14%-0.83%
2020-03-1316.4517.2516.0217.02-2.69%1.72%-12.25%2,816,60047,130,00042%16.73-4.73%17.58-2.15%17.96-2.55%19.40-3.39%-0.58%
2020-03-1217.8517.8617.4017.49-2.56%-0.42%-12.88%2,957,50051,947,00036%17.56-3.98%17.97-1.92%18.43-1.76%20.08-1.10%-0.08%
2020-03-1118.5518.6517.9017.95-2.45%-1.87%-11.58%3,423,90062,629,00038%18.291.71%18.32-1.79%18.76-1.61%20.30-0.68%0.12%
2020-03-1017.6018.4217.6018.400.99%2.31%-9.97%4,206,20075,649,00043%17.99-3.30%18.65-2.31%19.07-3.18%20.44-0.84%0.22%
2020-03-0919.0419.1718.2118.22-5.69%-2.03%-11.60%5,337,90099,274,00052%18.60-4.15%19.09-2.00%19.69-1.98%20.61-0.45%0.36%
2020-03-0619.1819.6319.1019.32-0.36%-0.43%-6.69%4,111,80079,785,00039%19.400.26%19.48-2.60%20.09-3.09%20.710.05%0.29%
2020-03-0519.4819.6019.1819.390.00%0.19%-6.30%5,191,200100,472,00047%19.35-1.31%20.00-1.55%20.73-0.83%20.690.02%-0.08%
2020-03-0420.0020.0019.0919.39-5.00%-1.12%-6.28%7,689,400150,790,00068%19.61-5.01%20.32-3.94%20.90-0.78%20.69-0.17%-0.18%
2020-03-0321.1021.1920.2120.41-2.99%-1.13%-1.52%9,898,200204,341,00089%20.640.71%21.15-0.34%21.07-0.18%20.730.35%-0.18%
2020-03-0221.0021.1519.7021.04-3.62%2.64%1.88%11,868,600243,291,000102%20.50-6.63%21.22-0.69%21.10-0.01%20.650.41%-0.18%
2020-02-2821.6722.8020.9621.830.78%-0.56%6.14%15,790,300346,655,000153%21.954.72%21.372.18%21.112.15%20.571.63%-0.13%
2020-02-2720.6721.9619.8021.666.28%3.32%7.02%11,617,200243,542,000119%20.960.54%20.910.84%20.661.07%20.240.92%-0.32%
2020-02-2621.0021.5520.3020.38-3.32%-2.26%1.63%8,745,500182,356,00091%20.85-0.28%20.741.17%20.440.45%20.050.27%-0.45%
2020-02-2520.6121.4519.8921.080.96%0.82%5.40%12,194,700254,976,000124%20.912.16%20.501.94%20.350.98%20.000.53%-0.50%
2020-02-2419.7121.0019.7120.885.08%2.02%4.95%11,204,900229,332,000110%20.472.48%20.110.17%20.151.11%19.90-1.12%-0.63%
2020-02-2119.6020.3819.4019.870.05%-0.51%-1.25%8,759,200174,932,00081%19.971.10%20.07-0.11%19.930.75%20.12-3.63%-0.41%
2020-02-2019.5320.2019.4519.86-0.60%0.54%-4.88%7,896,900155,995,00062%19.75-2.90%20.100.67%19.780.50%20.88-0.99%0.80%
2020-02-1921.0921.0919.9219.98-5.89%-1.78%-5.25%12,727,900258,927,000101%20.341.41%19.962.21%19.680.29%21.09-0.11%1.37%
2020-02-1819.3221.2318.9821.2310.00%5.83%0.56%13,723,000275,286,000108%20.065.11%19.532.10%19.630.05%21.110.29%1.94%
2020-02-1718.9919.3618.7219.300.00%1.13%-8.32%7,109,100135,668,00056%19.080.79%19.13-2.16%19.62-3.33%21.050.94%2.11%